Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 4.450 | 4.460 | 4.420 | 4.439 | 386,599 | -0.05(-1.14%) |
Sep 20, 2024 | 4.490 | 4.498 | 4.470 | 4.490 | 428,040 | +0.00(+0.00%) |
Sep 19, 2024 | 4.480 | 4.490 | 4.470 | 4.490 | 478,683 | +0.02(+0.45%) |
Sep 18, 2024 | 4.460 | 4.470 | 4.450 | 4.470 | 436,729 | +0.02(+0.45%) |
Sep 17, 2024 | 4.440 | 4.460 | 4.435 | 4.450 | 539,361 | +0.00(+0.11%) |
Sep 16, 2024 | 4.450 | 4.460 | 4.440 | 4.445 | 383,958 | +0.00(+0.00%) |
Sep 13, 2024 | 4.450 | 4.460 | 4.440 | 4.445 | 261,461 | +0.01(+0.23%) |
Sep 12, 2024 | 4.440 | 4.440 | 4.420 | 4.435 | 283,616 | -0.01(-0.11%) |
Sep 11, 2024 | 4.430 | 4.440 | 4.420 | 4.440 | 540,882 | +0.02(+0.34%) |
Sep 10, 2024 | 4.420 | 4.440 | 4.410 | 4.425 | 315,459 | +0.00(+0.11%) |
Sep 09, 2024 | 4.420 | 4.420 | 4.410 | 4.420 | 300,066 | +0.01(+0.23%) |
Sep 06, 2024 | 4.410 | 4.420 | 4.390 | 4.410 | 360,666 | +0.01(+0.23%) |
Sep 05, 2024 | 4.400 | 4.410 | 4.390 | 4.400 | 402,418 | +0.01(+0.11%) |
Sep 04, 2024 | 4.390 | 4.400 | 4.380 | 4.395 | 359,661 | +0.00(+0.11%) |
Sep 03, 2024 | 4.400 | 4.420 | 4.370 | 4.390 | 474,516 | -0.01(-0.23%) |
Aug 30, 2024 | 4.400 | 4.410 | 4.380 | 4.400 | 577,764 | +0.02(+0.46%) |
Aug 29, 2024 | 4.390 | 4.400 | 4.370 | 4.380 | 446,587 | +0.01(+0.23%) |
Aug 28, 2024 | 4.380 | 4.390 | 4.360 | 4.370 | 300,825 | +0.00(+0.00%) |
Aug 27, 2024 | 4.370 | 4.380 | 4.350 | 4.370 | 345,983 | +0.03(+0.69%) |
Aug 26, 2024 | 4.360 | 4.360 | 4.330 | 4.340 | 614,757 | +0.00(+0.00%) |
Aug 23, 2024 | 4.350 | 4.380 | 4.335 | 4.340 | 684,981 | -0.01(-0.25%) |
Aug 22, 2024 | 4.361 | 4.371 | 4.331 | 4.351 | 469,390 | -0.01(-0.23%) |
Aug 21, 2024 | 4.361 | 4.391 | 4.351 | 4.361 | 426,298 | +0.00(+0.02%) |
Aug 20, 2024 | 4.351 | 4.361 | 4.341 | 4.360 | 387,928 | +0.02(+0.43%) |
Aug 19, 2024 | 4.311 | 4.341 | 4.302 | 4.341 | 583,136 | +0.03(+0.69%) |
Aug 16, 2024 | 4.282 | 4.331 | 4.282 | 4.311 | 670,176 | -0.01(-0.23%) |
Aug 15, 2024 | 4.302 | 4.331 | 4.292 | 4.321 | 537,083 | +0.02(+0.46%) |
Aug 14, 2024 | 4.321 | 4.321 | 4.292 | 4.302 | 347,862 | -0.01(-0.23%) |
Aug 13, 2024 | 4.311 | 4.311 | 4.282 | 4.311 | 447,291 | +0.03(+0.69%) |
Aug 12, 2024 | 4.321 | 4.331 | 4.277 | 4.282 | 331,236 | -0.03(-0.69%) |
Aug 09, 2024 | 4.341 | 4.341 | 4.302 | 4.311 | 475,456 | +0.00(+0.00%) |
Aug 08, 2024 | 4.321 | 4.339 | 4.302 | 4.311 | 360,929 | +0.00(+0.00%) |
Aug 07, 2024 | 4.351 | 4.351 | 4.311 | 4.311 | 229,475 | -0.04(-0.91%) |
Aug 06, 2024 | 4.252 | 4.351 | 4.243 | 4.351 | 747,141 | +0.09(+2.09%) |
Aug 05, 2024 | 4.213 | 4.262 | 4.213 | 4.262 | 626,661 | -0.03(-0.69%) |
Aug 02, 2024 | 4.311 | 4.311 | 4.272 | 4.292 | 603,407 | -0.02(-0.46%) |
Aug 01, 2024 | 4.351 | 4.351 | 4.302 | 4.311 | 627,994 | -0.01(-0.23%) |
Jul 31, 2024 | 4.331 | 4.331 | 4.302 | 4.321 | 609,707 | +0.03(+0.69%) |
Jul 30, 2024 | 4.302 | 4.306 | 4.282 | 4.292 | 534,666 | +0.00(+0.00%) |
Jul 29, 2024 | 4.311 | 4.316 | 4.292 | 4.292 | 576,004 | -0.02(-0.46%) |
Jul 26, 2024 | 4.302 | 4.331 | 4.302 | 4.311 | 642,842 | -0.01(-0.23%) |
Jul 25, 2024 | 4.351 | 4.371 | 4.292 | 4.321 | 1,054,537 | -0.01(-0.23%) |
Jul 24, 2024 | 4.371 | 4.376 | 4.331 | 4.331 | 398,315 | -0.05(-1.15%) |
Jul 23, 2024 | 4.391 | 4.391 | 4.362 | 4.382 | 432,952 | -0.01(-0.22%) |
Jul 22, 2024 | 4.391 | 4.391 | 4.353 | 4.391 | 339,688 | +0.03(+0.67%) |
Jul 19, 2024 | 4.362 | 4.372 | 4.313 | 4.362 | 3,742,543 | +0.00(+0.00%) |
Jul 18, 2024 | 4.401 | 4.440 | 4.362 | 4.362 | 559,568 | -0.05(-1.11%) |
Jul 17, 2024 | 4.421 | 4.431 | 4.401 | 4.411 | 499,796 | -0.01(-0.22%) |
Jul 16, 2024 | 4.391 | 4.440 | 4.391 | 4.421 | 762,360 | +0.02(+0.49%) |
Jul 15, 2024 | 4.391 | 4.411 | 4.387 | 4.399 | 719,023 | +0.01(+0.18%) |
Jul 12, 2024 | 4.382 | 4.401 | 4.372 | 4.391 | 243,474 | +0.01(+0.22%) |
Jul 11, 2024 | 4.401 | 4.401 | 4.382 | 4.382 | 243,553 | +0.00(+0.00%) |
Jul 10, 2024 | 4.391 | 4.396 | 4.372 | 4.382 | 263,529 | -0.01(-0.22%) |
Jul 09, 2024 | 4.352 | 4.391 | 4.343 | 4.391 | 432,146 | +0.04(+0.90%) |
Jul 08, 2024 | 4.343 | 4.352 | 4.323 | 4.352 | 270,548 | +0.03(+0.68%) |
Jul 05, 2024 | 4.343 | 4.343 | 4.303 | 4.323 | 356,593 | -0.02(-0.45%) |
Jul 03, 2024 | 4.352 | 4.362 | 4.303 | 4.343 | 445,726 | +0.00(+0.00%) |
Jul 02, 2024 | 4.294 | 4.343 | 4.288 | 4.343 | 579,634 | +0.06(+1.37%) |